Galileo Resources (GLR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galileo Resources

Date Open High Low Close* Volume
06/11/2018 1.04p 1.04p 1.01p 1.04p 415000
05/11/2018 1.04p 1.04p 1.02p 1.04p 28114
02/11/2018 1.04p 1.04p 1.02p 1.04p 32000
01/11/2018 1.04p 1.04p 1.02p 1.04p 104765
31/10/2018 1.04p 1.04p 1.01p 1.04p 298008
30/10/2018 1.04p 1.04p 1.03p 1.04p 227971
29/10/2018 1.04p 1.04p 1.02p 1.04p 355660
26/10/2018 1.04p 1.04p 1.02p 1.04p 316500
25/10/2018 1.07p 1.08p 1.03p 1.04p 1591559
24/10/2018 1.08p 1.08p 1.07p 1.07p 204062
23/10/2018 1.08p 1.08p 1.08p 1.08p 0
22/10/2018 1.08p 1.08p 1.05p 1.08p 322877
19/10/2018 1.08p 1.08p 1.07p 1.08p 33934
18/10/2018 1.08p 1.08p 1.08p 1.08p 0
17/10/2018 1.08p 1.08p 1.07p 1.08p 50758
16/10/2018 1.08p 1.08p 1.07p 1.08p 710853
15/10/2018 1.07p 1.08p 1.07p 1.08p 262152
12/10/2018 1.07p 1.07p 1.06p 1.07p 213302
11/10/2018 1.08p 1.08p 1.06p 1.07p 198183
10/10/2018 1.09p 1.09p 1.06p 1.08p 510816
09/10/2018 1.09p 1.09p 1.07p 1.09p 23363
08/10/2018 1.09p 1.09p 1.07p 1.09p 651601
05/10/2018 1.09p 1.09p 1.07p 1.09p 216016
04/10/2018 1.09p 1.09p 1.07p 1.09p 193367
03/10/2018 1.09p 1.09p 1.07p 1.09p 900
02/10/2018 1.09p 1.09p 1.07p 1.09p 83677
01/10/2018 1.09p 1.09p 1.07p 1.09p 424767
28/09/2018 1.09p 1.09p 1.07p 1.09p 147380
27/09/2018 1.09p 1.09p 1.09p 1.09p 0
26/09/2018 1.09p 1.09p 1.04p 1.09p 218000
25/09/2018 1.09p 1.09p 1.09p 1.09p 0
24/09/2018 1.10p 1.10p 1.05p 1.09p 427681
21/09/2018 1.12p 1.12p 1.10p 1.10p 741510
20/09/2018 1.12p 1.12p 1.10p 1.12p 228360
19/09/2018 1.08p 1.12p 1.08p 1.12p 1131272
18/09/2018 1.16p 1.16p 1.08p 1.08p 916765
17/09/2018 1.16p 1.17p 1.15p 1.16p 301352
14/09/2018 1.16p 1.16p 1.16p 1.16p 0
13/09/2018 1.16p 1.16p 1.15p 1.16p 200000
12/09/2018 1.15p 1.15p 1.13p 1.15p 85042
11/09/2018 1.15p 1.15p 1.15p 1.15p 0
10/09/2018 1.15p 1.15p 1.11p 1.15p 80000
07/09/2018 1.15p 1.15p 1.10p 1.15p 1175896
06/09/2018 1.16p 1.16p 1.12p 1.15p 1105304
05/09/2018 1.16p 1.16p 1.15p 1.16p 524778
04/09/2018 1.16p 1.16p 1.15p 1.16p 27127
03/09/2018 1.16p 1.17p 1.16p 1.16p 43745
31/08/2018 1.16p 1.16p 1.15p 1.16p 41640
30/08/2018 1.16p 1.16p 1.16p 1.16p 0
29/08/2018 1.17p 1.17p 1.14p 1.16p 28565
28/08/2018 1.17p 1.17p 1.16p 1.17p 316087
24/08/2018 1.17p 1.17p 1.15p 1.17p 367799
23/08/2018 1.17p 1.17p 1.15p 1.17p 198382
22/08/2018 1.17p 1.17p 1.15p 1.17p 154121
21/08/2018 1.17p 1.17p 1.15p 1.17p 160143
20/08/2018 1.17p 1.17p 1.15p 1.17p 350500
17/08/2018 1.17p 1.17p 1.17p 1.17p 15909
16/08/2018 1.17p 1.17p 1.15p 1.17p 7400
15/08/2018 1.17p 1.17p 1.15p 1.17p 446694
14/08/2018 1.17p 1.17p 1.15p 1.17p 205000
13/08/2018 1.17p 1.17p 1.15p 1.17p 278732
10/08/2018 1.17p 1.18p 1.15p 1.17p 480198
09/08/2018 1.17p 1.18p 1.17p 1.17p 517612
08/08/2018 1.23p 1.23p 1.17p 1.17p 824012
07/08/2018 1.23p 1.23p 1.17p 1.23p 1835000
06/08/2018 1.23p 1.24p 1.21p 1.23p 1254483
03/08/2018 1.22p 1.23p 1.20p 1.23p 50836
02/08/2018 1.22p 1.23p 1.18p 1.22p 231333
01/08/2018 1.22p 1.22p 1.15p 1.22p 524619
31/07/2018 1.22p 1.23p 1.19p 1.22p 84437
30/07/2018 1.22p 1.22p 1.22p 1.22p 0
27/07/2018 1.21p 1.22p 1.21p 1.22p 253484
26/07/2018 1.24p 1.24p 1.18p 1.21p 1493496
25/07/2018 1.26p 1.26p 1.24p 1.24p 587699
24/07/2018 1.31p 1.31p 1.25p 1.26p 1820000
23/07/2018 1.31p 1.31p 1.27p 1.31p 220493
20/07/2018 1.34p 1.34p 1.25p 1.29p 2000891
19/07/2018 1.34p 1.35p 1.34p 1.34p 37000
18/07/2018 1.34p 1.34p 1.34p 1.34p 0
17/07/2018 1.41p 1.43p 1.31p 1.34p 1090280
16/07/2018 1.41p 1.41p 1.37p 1.41p 66700
13/07/2018 1.41p 1.41p 1.41p 1.41p 0
12/07/2018 1.46p 1.46p 1.41p 1.41p 880322
11/07/2018 1.46p 1.46p 1.43p 1.46p 141507
10/07/2018 1.46p 1.47p 1.46p 1.46p 57258
09/07/2018 1.49p 1.49p 1.43p 1.46p 866978
06/07/2018 1.48p 1.49p 1.42p 1.49p 1954597
05/07/2018 1.45p 1.49p 1.44p 1.47p 908581
04/07/2018 1.43p 1.44p 1.42p 1.44p 1450914
03/07/2018 1.41p 1.41p 1.39p 1.41p 763808
02/07/2018 1.41p 1.42p 1.39p 1.41p 542623
29/06/2018 1.38p 1.43p 1.38p 1.41p 872998
28/06/2018 1.38p 1.38p 1.37p 1.38p 50000
27/06/2018 1.39p 1.39p 1.37p 1.38p 194157
26/06/2018 1.38p 1.39p 1.37p 1.39p 877582
25/06/2018 1.38p 1.39p 1.36p 1.38p 117896
22/06/2018 1.38p 1.38p 1.38p 1.38p 0
21/06/2018 1.38p 1.39p 1.36p 1.38p 357490
20/06/2018 1.38p 1.38p 1.36p 1.38p 37717
19/06/2018 1.36p 1.38p 1.36p 1.38p 275000
18/06/2018 1.35p 1.38p 1.35p 1.36p 117326
15/06/2018 1.33p 1.35p 1.33p 1.35p 31354
14/06/2018 1.33p 1.33p 1.33p 1.33p 123312
13/06/2018 1.36p 1.36p 1.33p 1.33p 1211965
12/06/2018 1.36p 1.36p 1.35p 1.36p 350000
11/06/2018 1.36p 1.36p 1.35p 1.36p 242020
08/06/2018 1.36p 1.36p 1.35p 1.36p 191672
07/06/2018 1.36p 1.36p 1.35p 1.36p 900000
06/06/2018 1.34p 1.36p 1.33p 1.36p 266020
05/06/2018 1.34p 1.34p 1.33p 1.34p 75439
04/06/2018 1.30p 1.40p 1.30p 1.34p 2752458
01/06/2018 1.43p 1.43p 1.33p 1.33p 1394691
31/05/2018 1.41p 1.43p 1.41p 1.43p 0
30/05/2018 1.43p 1.43p 1.40p 1.41p 332143
29/05/2018 1.43p 1.43p 1.40p 1.43p 438790
25/05/2018 1.43p 1.43p 1.42p 1.43p 150000
24/05/2018 1.43p 1.43p 1.40p 1.43p 329058
23/05/2018 1.43p 1.43p 1.36p 1.43p 474735
22/05/2018 1.43p 1.43p 1.40p 1.43p 4903
21/05/2018 1.43p 1.44p 1.40p 1.43p 741419
18/05/2018 1.43p 1.44p 1.41p 1.43p 1222541
17/05/2018 1.43p 1.45p 1.41p 1.43p 2150000
16/05/2018 1.45p 1.47p 1.41p 1.43p 2485806
15/05/2018 1.45p 1.45p 1.35p 1.45p 637787
14/05/2018 1.43p 1.50p 1.40p 1.50p 1667409
11/05/2018 1.38p 1.43p 1.37p 1.43p 505515
10/05/2018 1.33p 1.40p 1.31p 1.38p 1557903
09/05/2018 1.43p 1.43p 1.30p 1.33p 1514876
08/05/2018 1.43p 1.45p 1.40p 1.43p 821735
04/05/2018 1.48p 1.49p 1.41p 1.43p 2793265
03/05/2018 1.48p 1.50p 1.45p 1.48p 1536342
02/05/2018 1.38p 1.54p 1.38p 1.48p 4468916
01/05/2018 1.33p 1.54p 1.33p 1.38p 5840474
30/04/2018 1.28p 1.40p 1.27p 1.33p 5090891
27/04/2018 1.26p 1.30p 1.26p 1.28p 2030986
26/04/2018 1.23p 1.27p 1.23p 1.26p 1438214
25/04/2018 1.23p 1.25p 1.23p 1.23p 2201233
24/04/2018 1.28p 1.28p 1.23p 1.23p 3396657
23/04/2018 1.23p 1.28p 1.20p 1.28p 2748810
20/04/2018 1.23p 1.23p 1.21p 1.23p 44716
19/04/2018 1.23p 1.23p 1.21p 1.23p 151363
18/04/2018 1.23p 1.25p 1.20p 1.23p 360979
17/04/2018 1.23p 1.23p 1.22p 1.23p 202433
16/04/2018 1.23p 1.27p 1.23p 1.23p 1559924
13/04/2018 1.23p 1.23p 1.22p 1.23p 1250
12/04/2018 1.25p 1.30p 1.18p 1.23p 2769329
11/04/2018 1.38p 1.39p 1.32p 1.38p 844526
10/04/2018 1.38p 1.59p 1.33p 1.38p 3974544
09/04/2018 1.30p 1.34p 1.26p 1.30p 576820
06/04/2018 1.28p 1.33p 1.21p 1.30p 730171
05/04/2018 1.28p 1.28p 1.26p 1.28p 134493
04/04/2018 1.28p 1.28p 1.28p 1.28p 0
03/04/2018 1.28p 1.28p 1.21p 1.28p 254609
29/03/2018 1.23p 1.28p 1.21p 1.28p 464321
28/03/2018 1.28p 1.28p 1.15p 1.23p 688804
27/03/2018 1.28p 1.28p 1.21p 1.28p 50000
26/03/2018 1.28p 1.30p 1.28p 1.28p 153234
23/03/2018 1.35p 1.35p 1.25p 1.28p 237558
22/03/2018 1.35p 1.35p 1.35p 1.35p 0
21/03/2018 1.35p 1.35p 1.30p 1.35p 150000
20/03/2018 1.35p 1.35p 1.35p 1.35p 31667
19/03/2018 1.35p 1.36p 1.30p 1.35p 140063
16/03/2018 1.25p 1.35p 1.25p 1.35p 1398956
15/03/2018 1.25p 1.25p 1.25p 1.25p 0
14/03/2018 1.30p 1.31p 1.21p 1.25p 997033
13/03/2018 1.30p 1.32p 1.30p 1.30p 733
12/03/2018 1.33p 1.40p 1.25p 1.30p 1029067
09/03/2018 1.33p 1.33p 1.29p 1.33p 116639
08/03/2018 1.33p 1.33p 1.29p 1.33p 81412
07/03/2018 1.33p 1.39p 1.31p 1.33p 145723
06/03/2018 1.45p 1.45p 1.32p 1.33p 1104566
05/03/2018 1.53p 1.53p 1.41p 1.45p 1118248
02/03/2018 1.63p 1.69p 1.46p 1.53p 3224100
01/03/2018 1.43p 1.52p 1.40p 1.50p 2813835
28/02/2018 1.43p 1.43p 1.37p 1.43p 100000
27/02/2018 1.43p 1.43p 1.37p 1.43p 200000
26/02/2018 1.43p 1.43p 1.40p 1.43p 545000
23/02/2018 1.35p 1.43p 1.35p 1.43p 2049608
22/02/2018 1.55p 1.58p 1.32p 1.35p 3244999
21/02/2018 1.60p 1.60p 1.52p 1.55p 626699
20/02/2018 1.60p 1.60p 1.55p 1.60p 84992
19/02/2018 1.60p 1.60p 1.57p 1.60p 20504
16/02/2018 1.60p 1.60p 1.60p 1.60p 0
15/02/2018 1.60p 1.60p 1.60p 1.60p 8294
14/02/2018 1.60p 1.60p 1.56p 1.60p 171124
13/02/2018 1.53p 1.70p 1.50p 1.60p 1329293
12/02/2018 1.55p 1.55p 1.51p 1.53p 9348
09/02/2018 1.58p 1.59p 1.50p 1.55p 207046
08/02/2018 1.58p 1.60p 1.58p 1.58p 124187
07/02/2018 1.63p 1.63p 1.58p 1.58p 100000
06/02/2018 1.63p 1.65p 1.63p 1.63p 150000
05/02/2018 1.63p 1.64p 1.55p 1.63p 1200794
02/02/2018 1.55p 1.58p 1.50p 1.55p 768290
01/02/2018 1.65p 1.65p 1.51p 1.55p 3136901
31/01/2018 1.65p 1.65p 1.60p 1.65p 208225
30/01/2018 1.74p 1.74p 1.55p 1.65p 758775
29/01/2018 1.75p 1.75p 1.67p 1.74p 169000
26/01/2018 1.80p 1.80p 1.61p 1.75p 1116066
25/01/2018 1.85p 1.85p 1.80p 1.80p 35000
24/01/2018 1.85p 1.85p 1.81p 1.85p 616152

*Close Price adjusted for both dividends and splits